Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2012 | 8277 | 8309 | 8104 | 8131 | 253,633,200 | -149.90(-1.81%) |
Dec 28, 2012 | 8236 | 8345 | 8231 | 8281 | 203,332,608 | -18.60(-0.22%) |
Dec 25, 2012 | 8262 | 8304 | 8256 | 8300 | 82,703,400 | +8.50(+0.10%) |
Dec 22, 2012 | 8224 | 8291 | 8204 | 8291 | 620,088,192 | +26.80(+0.32%) |
Dec 21, 2012 | 8227 | 8298 | 8217 | 8264 | 437,325,792 | +0.00(+0.00%) |
Dec 20, 2012 | 8192 | 8322 | 8185 | 8264 | 436,319,392 | +95.40(+1.17%) |
Dec 19, 2012 | 8069 | 8172 | 8063 | 8169 | 295,580,608 | +128.50(+1.60%) |
Dec 18, 2012 | 8018 | 8049 | 7975 | 8040 | 183,124,992 | +16.20(+0.20%) |
Dec 15, 2012 | 8026 | 8045 | 8004 | 8024 | 176,921,200 | +7.00(+0.09%) |
Dec 14, 2012 | 8006 | 8037 | 7977 | 8017 | 198,052,000 | +30.30(+0.38%) |
Dec 13, 2012 | 7935 | 7988 | 7927 | 7987 | 229,127,600 | +65.90(+0.83%) |
Dec 12, 2012 | 7814 | 7927 | 7806 | 7921 | 251,448,000 | +116.50(+1.49%) |
Dec 11, 2012 | 7796 | 7804 | 7671 | 7804 | 251,311,200 | -44.10(-0.56%) |
Dec 08, 2012 | 7916 | 7943 | 7813 | 7848 | 325,544,608 | -62.30(-0.79%) |
Dec 07, 2012 | 7906 | 7948 | 7842 | 7911 | 241,408,400 | +27.60(+0.35%) |
Dec 06, 2012 | 7948 | 7977 | 7845 | 7883 | 210,381,200 | -19.20(-0.24%) |
Dec 05, 2012 | 7872 | 7946 | 7871 | 7902 | 135,636,800 | +13.20(+0.17%) |
Dec 04, 2012 | 7963 | 8028 | 7874 | 7889 | 216,204,992 | -45.40(-0.57%) |
Dec 01, 2012 | 7968 | 7990 | 7923 | 7935 | 301,074,816 | -39.10(-0.49%) |
Nov 30, 2012 | 7887 | 7976 | 7884 | 7974 | 250,039,600 | +136.10(+1.74%) |
Nov 29, 2012 | 7839 | 7855 | 7754 | 7838 | 242,358,592 | -26.10(-0.33%) |
Nov 28, 2012 | 7937 | 7955 | 7820 | 7864 | 251,031,008 | -11.10(-0.14%) |
Nov 27, 2012 | 7883 | 7893 | 7843 | 7875 | 126,452,600 | -34.80(-0.44%) |
Nov 24, 2012 | 7887 | 7916 | 7825 | 7910 | 142,357,792 | +34.00(+0.43%) |
Nov 23, 2012 | 7828 | 7894 | 7809 | 7876 | 137,975,008 | +70.20(+0.90%) |
Nov 22, 2012 | 7752 | 7825 | 7717 | 7805 | 129,036,000 | +26.70(+0.34%) |
Nov 21, 2012 | 7722 | 7787 | 7696 | 7779 | 122,783,400 | +14.90(+0.19%) |
Nov 20, 2012 | 7662 | 7775 | 7602 | 7764 | 180,508,608 | +175.60(+2.31%) |
Nov 17, 2012 | 7694 | 7725 | 7588 | 7588 | 207,278,400 | -107.30(-1.39%) |
Nov 16, 2012 | 7615 | 7744 | 7610 | 7696 | 135,767,008 | +22.50(+0.29%) |
Nov 15, 2012 | 7696 | 7756 | 7643 | 7673 | 215,127,008 | -20.40(-0.27%) |
Nov 14, 2012 | 7522 | 7716 | 7491 | 7693 | 179,054,208 | +125.60(+1.66%) |
Nov 13, 2012 | 7632 | 7633 | 7548 | 7568 | 112,765,200 | -68.80(-0.90%) |
Nov 10, 2012 | 7613 | 7674 | 7496 | 7637 | 158,788,992 | +12.50(+0.16%) |
Nov 09, 2012 | 7696 | 7718 | 7606 | 7624 | 134,221,408 | -36.60(-0.48%) |
Nov 08, 2012 | 7900 | 7919 | 7638 | 7661 | 190,264,992 | -176.90(-2.26%) |
Nov 07, 2012 | 7812 | 7868 | 7801 | 7838 | 112,424,600 | +19.00(+0.24%) |
Nov 06, 2012 | 7892 | 7895 | 7793 | 7819 | 108,850,800 | -150.30(-1.89%) |
Nov 02, 2012 | 7905 | 7996 | 7835 | 7969 | 119,302,600 | +82.50(+1.05%) |
Nov 01, 2012 | 7807 | 7929 | 7790 | 7886 | 90,289,200 | +43.50(+0.55%) |
Oct 31, 2012 | 7831 | 7940 | 7831 | 7843 | 164,282,800 | +9.00(+0.11%) |
Oct 30, 2012 | 7764 | 7844 | 7756 | 7834 | 93,858,400 | +105.30(+1.36%) |
Oct 29, 2012 | 7749 | 7780 | 7684 | 7729 | 122,887,000 | -47.00(-0.60%) |
Oct 26, 2012 | 7708 | 7804 | 7666 | 7776 | 162,980,000 | -3.60(-0.05%) |
Oct 25, 2012 | 7781 | 7851 | 7766 | 7779 | 127,757,800 | -12.30(-0.16%) |
Oct 24, 2012 | 7773 | 7820 | 7653 | 7792 | 141,520,992 | +43.80(+0.57%) |
Oct 23, 2012 | 7864 | 7887 | 7700 | 7748 | 153,870,800 | -129.40(-1.64%) |
Oct 22, 2012 | 7911 | 7956 | 7842 | 7877 | 139,768,992 | -36.30(-0.46%) |
Oct 19, 2012 | 8054 | 8071 | 7881 | 7913 | 197,259,008 | -186.90(-2.31%) |
Oct 18, 2012 | 8144 | 8157 | 8036 | 8100 | 189,464,992 | -27.90(-0.34%) |
Oct 17, 2012 | 8006 | 8132 | 7987 | 8128 | 279,964,416 | +188.00(+2.37%) |
Oct 16, 2012 | 7747 | 7942 | 7742 | 7940 | 218,384,000 | +261.70(+3.41%) |
Oct 15, 2012 | 7654 | 7723 | 7625 | 7678 | 111,705,600 | +26.10(+0.34%) |
Oct 12, 2012 | 7724 | 7792 | 7652 | 7652 | 112,345,200 | -82.30(-1.06%) |
Oct 11, 2012 | 7615 | 7778 | 7566 | 7735 | 148,864,192 | +66.70(+0.87%) |
Oct 10, 2012 | 7706 | 7765 | 7664 | 7668 | 164,971,008 | -77.40(-1.00%) |
Oct 09, 2012 | 7894 | 7902 | 7735 | 7745 | 182,717,200 | -145.60(-1.85%) |
Oct 08, 2012 | 7910 | 7913 | 7855 | 7891 | 112,256,000 | -63.40(-0.80%) |
Oct 05, 2012 | 7848 | 7973 | 7826 | 7954 | 142,985,792 | +141.60(+1.81%) |
Oct 04, 2012 | 7866 | 7913 | 7784 | 7813 | 125,260,000 | -13.90(-0.18%) |
Oct 03, 2012 | 7841 | 7901 | 7802 | 7827 | 186,837,792 | -40.40(-0.51%) |
Oct 02, 2012 | 7728 | 7914 | 7710 | 7867 | 141,834,000 | +83.00(+1.07%) |